Xanadu Mines Limited (XAM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 11:31AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	51,475
May 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	75,698
May 18, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	647,964
May 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,800
May 16, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	1,165,588
May 13, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	187,300
May 12, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	121,200
May 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	21,780
May 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	76,431
May 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	15,306
May 05, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	997,050
May 04, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	72,948
May 03, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	48,895
May 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	28,709
Apr 29, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	177,667
Apr 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	380,873
Apr 27, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	2,072,011
Apr 26, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	154,606
Apr 25, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	527,555
Apr 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	260,091
Apr 21, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	371,722
Apr 20, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	1,481,993
Apr 19, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	4,005,712
Apr 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	18,766
Apr 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	75,077
Apr 13, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	62,982
Apr 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	59,631
Apr 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	65,381
Apr 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	108,676
Apr 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	572,000
Apr 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	564,883
Apr 05, 2022	0.0250	0.0350	0.0250	0.0300	0.0300	329,114
Apr 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	778,457
Apr 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	49,200
Mar 31, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	284,200
Mar 30, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	26,000
Mar 29, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	202,000
Mar 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Mar 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	448,000
Mar 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,750
Mar 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Mar 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	145,000
Mar 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Mar 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	7,232
Mar 15, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	51,500
Mar 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	151,500
Mar 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,411
Mar 10, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 09, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	24,000
Mar 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	169,000
Mar 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	341,700
Mar 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 03, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	46,200
Mar 02, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	539,902
Mar 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	166,000
Feb 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Feb 25, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	50,000
Feb 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	13,750
Feb 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Feb 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	24,733
Feb 18, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	151,616
Feb 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	113,000
Feb 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	68,000
Feb 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 11, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	93,000
Feb 10, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	67,835
Feb 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	54,500
Feb 08, 2022	0.0300	0.0300	0.0200	0.0250	0.0250	663,000
Feb 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Feb 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	115,019
Feb 03, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	89,000
Feb 02, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	115,225
Feb 01, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	201,000
Jan 31, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	57,005
Jan 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	46,100
Jan 27, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,409,040
Jan 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Jan 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	2,417,570
Jan 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
Jan 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	17,999
Jan 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	48,000
Jan 19, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	34,200
Jan 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Jan 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	103,000
Jan 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jan 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Jan 11, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	38,930
Jan 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	141,000
Jan 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,181
Jan 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	115,013
Dec 31, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	5,001
Dec 30, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	23,000
Dec 29, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	158,108
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,950.44+49.08(+1.26%)

DOW31,778.90+517.00(+1.65%)

CAD/USD0.7811+0.0021(+0.27%)

CRUDE OIL110.10-0.18(-0.16%)

BTC-CAD38,548.97-14.48(-0.04%)

Xanadu Mines Limited (XAM.TO)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,950.44
+49.08(+1.26%)

DOW
31,778.90
+517.00(+1.65%)

CAD/USD
0.7811
+0.0021(+0.27%)

CRUDE OIL
110.10
-0.18(-0.16%)

BTC-CAD
38,548.97
-14.48(-0.04%)